Suido Kiko Kaisha, Ltd. (TYO:6403)
Japan · Delayed Price · Currency is JPY 4,020.00
+5.00 (0.12%)
At close: Mar 27, 2026
Suido Kiko Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,020.00 | 4,165.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.12% | 19,300 |
| Mar 26, 2026 | 4,015.00 | 4,020.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.25% | 2,200 |
| Mar 25, 2026 | 4,015.00 | 4,020.00 | 4,000.00 | 4,005.00 | 4,005.00 | -0.12% | 5,100 |
| Mar 24, 2026 | 4,015.00 | 4,015.00 | 4,005.00 | 4,010.00 | 4,010.00 | -0.12% | 4,000 |
| Mar 23, 2026 | 4,020.00 | 4,040.00 | 4,010.00 | 4,015.00 | 4,015.00 | -0.86% | 3,000 |
| Mar 19, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,050.00 | 4,050.00 | 0.12% | 5,700 |
| Mar 18, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.12% | 6,400 |
| Mar 17, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,050.00 | 4,050.00 | 0.12% | 3,300 |
| Mar 16, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 7,100 |
| Mar 13, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 31,600 |
| Mar 12, 2026 | 4,040.00 | 4,050.00 | 4,040.00 | 4,045.00 | 4,045.00 | - | 7,000 |
| Mar 11, 2026 | 4,040.00 | 4,045.00 | 4,040.00 | 4,045.00 | 4,045.00 | 0.12% | 5,900 |
| Mar 10, 2026 | 4,045.00 | 4,045.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | 36,700 |
| Mar 9, 2026 | 4,040.00 | 4,045.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | 19,800 |
| Mar 6, 2026 | 4,040.00 | 4,045.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.12% | 30,700 |
| Mar 5, 2026 | 4,045.00 | 4,045.00 | 4,040.00 | 4,045.00 | 4,045.00 | 0.12% | 7,700 |
| Mar 4, 2026 | 4,040.00 | 4,045.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.12% | 8,300 |
| Mar 3, 2026 | 4,045.00 | 4,050.00 | 4,040.00 | 4,045.00 | 4,045.00 | - | 29,400 |
| Mar 2, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 59,300 |
| Feb 27, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 51,200 |
| Feb 26, 2026 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 47,900 |
| Feb 25, 2026 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 20,500 |
| Feb 24, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 33,100 |
| Feb 20, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 21,000 |
| Feb 19, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 28,100 |
| Feb 18, 2026 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 29,000 |
| Feb 17, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 23,400 |
| Feb 16, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 19,100 |
| Feb 13, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 24,800 |
| Feb 12, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 55,400 |
| Feb 10, 2026 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 42,500 |
| Feb 9, 2026 | 4,055.00 | 4,060.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.98% | 54,100 |
| Feb 6, 2026 | 4,075.00 | 4,135.00 | 4,055.00 | 4,085.00 | 4,085.00 | 5.56% | 114,700 |
| Feb 5, 2026 | 3,555.00 | 3,870.00 | 3,555.00 | 3,870.00 | 3,870.00 | 9.01% | 28,100 |
| Feb 4, 2026 | 3,570.00 | 3,570.00 | 3,450.00 | 3,550.00 | 3,550.00 | -0.56% | 7,300 |
| Feb 3, 2026 | 3,300.00 | 3,600.00 | 3,300.00 | 3,570.00 | 3,570.00 | 9.68% | 14,600 |
| Feb 2, 2026 | 3,270.00 | 3,405.00 | 3,255.00 | 3,255.00 | 3,255.00 | -0.76% | 3,200 |
| Jan 30, 2026 | 3,340.00 | 3,340.00 | 3,255.00 | 3,280.00 | 3,280.00 | -2.67% | 3,500 |
| Jan 29, 2026 | 3,420.00 | 3,420.00 | 3,325.00 | 3,370.00 | 3,370.00 | -3.44% | 5,200 |
| Jan 28, 2026 | 3,415.00 | 3,510.00 | 3,395.00 | 3,490.00 | 3,490.00 | 1.01% | 4,400 |
| Jan 27, 2026 | 3,430.00 | 3,475.00 | 3,425.00 | 3,455.00 | 3,455.00 | 0.29% | 1,700 |
| Jan 26, 2026 | 3,500.00 | 3,510.00 | 3,410.00 | 3,445.00 | 3,445.00 | -1.85% | 4,600 |
| Jan 23, 2026 | 3,530.00 | 3,580.00 | 3,500.00 | 3,510.00 | 3,510.00 | -2.50% | 6,300 |
| Jan 22, 2026 | 3,680.00 | 3,680.00 | 3,485.00 | 3,600.00 | 3,600.00 | -0.28% | 9,400 |
| Jan 21, 2026 | 3,385.00 | 3,615.00 | 3,380.00 | 3,610.00 | 3,610.00 | 2.41% | 18,000 |
| Jan 20, 2026 | 3,650.00 | 3,675.00 | 3,520.00 | 3,525.00 | 3,525.00 | -4.21% | 10,000 |
| Jan 19, 2026 | 3,850.00 | 3,870.00 | 3,560.00 | 3,680.00 | 3,680.00 | -2.65% | 17,600 |
| Jan 16, 2026 | 3,950.00 | 3,950.00 | 3,535.00 | 3,780.00 | 3,780.00 | 10.20% | 60,600 |
| Jan 15, 2026 | 3,200.00 | 3,435.00 | 3,200.00 | 3,430.00 | 3,430.00 | 7.19% | 15,700 |
| Jan 14, 2026 | 3,225.00 | 3,240.00 | 3,195.00 | 3,200.00 | 3,200.00 | -0.78% | 4,000 |